股票概览
11.45
-1.89%
-0.22
11.48
开盘价
11.75
最高价
11.28
最低价
181,511
成交量
数据更新至: 2025-02-28
技术指标
11.09
MA5 (5日均线)
10.96
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 11.48 | 11.75 | 11.28 | 11.45 | -1.89% | 181,511 | 209,248,518 |
| 2025-02-27 | 10.88 | 11.79 | 10.85 | 11.67 | +6.87% | 264,577 | 303,341,349 |
| 2025-02-26 | 10.65 | 10.92 | 10.63 | 10.92 | +2.54% | 77,143 | 83,020,665 |
| 2025-02-25 | 10.69 | 10.87 | 10.63 | 10.65 | -0.93% | 55,626 | 59,661,942 |
| 2025-02-24 | 10.7 | 10.89 | 10.69 | 10.75 | +0.09% | 56,929 | 61,360,315 |
| 2025-02-21 | 10.88 | 10.95 | 10.62 | 10.74 | -1.29% | 64,572 | 69,354,306 |
| 2025-02-20 | 10.75 | 10.93 | 10.7 | 10.88 | +1.12% | 53,529 | 58,144,808 |
| 2025-02-19 | 10.65 | 10.78 | 10.55 | 10.76 | +1.03% | 50,425 | 53,887,382 |
| 2025-02-18 | 11.05 | 11.07 | 10.58 | 10.65 | -3.88% | 91,186 | 98,388,367 |
| 2025-02-17 | 10.89 | 11.1 | 10.84 | 11.08 | +1.09% | 80,367 | 88,266,919 |
| 2025-02-14 | 11.04 | 11.1 | 10.84 | 10.96 | -0.72% | 73,509 | 80,679,885 |
| 2025-02-13 | 11.06 | 11.24 | 10.99 | 11.04 | -0.72% | 92,605 | 102,923,332 |
| 2025-02-12 | 11.05 | 11.12 | 10.94 | 11.12 | +0.09% | 77,452 | 85,332,325 |
| 2025-02-11 | 11.28 | 11.36 | 11.03 | 11.11 | -1.16% | 70,641 | 78,557,134 |
| 2025-02-10 | 11 | 11.25 | 10.9 | 11.24 | +2.65% | 99,921 | 110,638,199 |
| 2025-02-07 | 10.77 | 11.09 | 10.75 | 10.95 | +1.3% | 97,689 | 107,014,032 |
| 2025-02-06 | 10.67 | 10.82 | 10.58 | 10.81 | +1.03% | 71,443 | 76,654,607 |
| 2025-02-05 | 10.92 | 10.96 | 10.61 | 10.7 | -1.92% | 74,863 | 80,138,342 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：